UK markets open in 4 hours 16 minutes

National Storage REIT (NSR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.30000.0000 (0.00%)
As of 12:23PM AEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242.31002.31002.29002.30002.3000401,232
01 Jul 20242.28002.33002.28002.30002.30001,322,350
28 Jun 20242.35002.36002.29502.30002.30004,351,053
27 Jun 20242.26002.30002.23002.30002.30004,381,348
27 Jun 20240.055 Dividend
26 Jun 20242.37002.38502.34002.34002.28503,943,663
25 Jun 20242.37002.39002.35002.37002.31433,950,533
24 Jun 20242.35002.36002.32002.34002.28502,552,335
21 Jun 20242.33002.34002.30002.33002.275212,931,680
20 Jun 20242.31002.34002.30502.32002.26553,903,287
19 Jun 20242.35002.36002.34002.34002.28503,415,722
18 Jun 20242.32002.34002.30502.33002.27523,189,527
17 Jun 20242.31002.31002.29002.30002.24596,590,360
14 Jun 20242.31002.33002.29502.31002.25574,478,238
13 Jun 20242.26002.35002.24002.30002.245911,867,064
12 Jun 20242.26002.27002.22002.23002.17762,338,781
11 Jun 20242.27002.30002.25002.25002.19713,746,969
07 Jun 20242.30002.30002.26002.28002.22642,963,057
06 Jun 20242.29002.30502.28002.29002.23621,796,588
05 Jun 20242.26002.28502.25002.27002.21662,061,415
04 Jun 20242.27002.29002.25002.25002.19712,750,074
03 Jun 20242.25002.29002.24002.27002.21662,533,105
31 May 20242.24002.25002.22002.24002.18746,164,075
30 May 20242.20002.21002.19002.20002.14832,179,147
29 May 20242.20002.22002.19502.20002.14832,422,001
28 May 20242.21002.24002.20002.23002.17762,168,072
27 May 20242.19002.21002.18002.20002.14832,151,764
24 May 20242.17002.20002.16002.18002.12883,635,064
23 May 20242.18002.21002.17002.18002.12882,863,251
22 May 20242.21002.23002.21002.21002.15814,134,403
21 May 20242.21002.23002.20002.22002.16782,481,010
20 May 20242.23002.24002.20502.22002.16782,018,846
17 May 20242.24002.25002.22002.23002.17761,761,938
16 May 20242.24002.31002.23002.27002.21664,783,003
15 May 20242.20002.21002.19002.20002.14831,607,959
14 May 20242.18002.19002.17002.19002.13852,399,616
13 May 20242.20002.21002.18002.19002.13852,774,241
10 May 20242.18002.20502.17502.19002.13851,018,361
09 May 20242.18002.20002.17002.19002.13852,470,505
08 May 20242.21002.21002.18002.18002.12885,194,227
07 May 20242.19002.20002.17002.18002.12883,876,019
06 May 20242.16002.18002.16002.18002.12881,870,993
03 May 20242.14002.16002.12502.15002.099510,131,105
02 May 20242.13002.15502.12002.13002.07992,315,319
01 May 20242.12002.16002.12002.12002.07022,023,262
30 Apr 20242.18002.19002.15502.16002.10923,308,581
29 Apr 20242.17002.18002.15002.18002.12882,987,695
26 Apr 20242.18002.18002.13002.13002.07993,559,824
24 Apr 20242.24002.24002.19002.19002.13853,016,725
23 Apr 20242.25002.25502.21002.22002.16783,636,908
22 Apr 20242.24002.25502.22002.24002.18743,294,943
19 Apr 20242.21002.22002.18502.20002.14836,183,028
18 Apr 20242.22002.24002.21002.24002.18742,161,080
17 Apr 20242.20002.24502.19002.21002.15814,281,764
16 Apr 20242.23002.23002.18002.19002.13852,775,163
15 Apr 20242.26002.26002.22002.24002.18742,321,223
12 Apr 20242.28002.28002.25502.27002.21661,855,756
11 Apr 20242.28002.30002.25002.28002.22644,761,107
10 Apr 20242.33002.35002.31002.33002.27521,746,404
09 Apr 20242.33002.36002.31002.32002.26552,996,389
08 Apr 20242.35002.36002.33002.34002.28503,017,714
05 Apr 20242.33002.34002.32002.33002.27522,015,958
04 Apr 20242.36002.37002.33002.34002.28502,719,940
03 Apr 20242.38002.38502.33502.35002.29485,294,436
02 Apr 20242.38002.42002.37502.39002.33384,293,063
28 Mar 20242.41002.42502.39002.40002.34364,732,891
27 Mar 20242.38002.39002.36002.37002.31432,123,230
26 Mar 20242.41002.41002.36502.38002.32414,746,664
25 Mar 20242.43002.45002.42002.43002.37292,537,097
22 Mar 20242.43002.45002.42002.43002.37294,879,013
21 Mar 20242.46002.47002.41002.43002.37294,499,905
20 Mar 20242.43002.45002.40002.43002.37293,495,545
19 Mar 20242.43002.45002.41002.42002.36314,518,587
18 Mar 20242.40002.43002.36002.42002.36314,093,934
15 Mar 20242.35002.42002.35002.40002.34367,019,798
14 Mar 20242.34002.37002.34002.37002.31432,721,608
13 Mar 20242.34002.36502.34002.35002.29482,674,614
12 Mar 20242.36002.37002.33002.35002.29481,865,081
11 Mar 20242.33002.37002.31002.36002.30452,231,032
08 Mar 20242.33002.36002.32002.36002.30453,871,395
07 Mar 20242.29002.32002.28002.31002.25572,960,621
06 Mar 20242.27002.30502.26502.29002.23622,981,248
05 Mar 20242.28002.29002.25002.27002.21662,332,541
04 Mar 20242.27002.32002.27002.28002.22641,782,952
01 Mar 20242.28002.28502.24002.27002.21661,374,848
29 Feb 20242.26002.29002.24002.26002.20695,181,446
28 Feb 20242.25002.29002.24002.27002.21662,247,349
27 Feb 20242.25002.27002.23002.24002.18742,597,687
26 Feb 20242.29002.30002.24002.25002.19712,543,599
23 Feb 20242.33002.33502.28002.28002.22641,680,275
22 Feb 20242.32002.32002.25002.31002.25576,968,216
21 Feb 20242.35002.35002.29002.31002.25572,734,326
20 Feb 20242.30002.34002.30002.32002.26553,275,917
19 Feb 20242.34002.35002.29502.31002.25571,975,888
16 Feb 20242.37002.38002.31002.33002.27522,148,189
15 Feb 20242.29002.34002.29002.31002.25572,252,576
14 Feb 20242.26002.30002.24002.27002.21662,750,488
13 Feb 20242.32002.34002.30002.30002.24591,484,338
12 Feb 20242.32002.35002.31002.31002.25571,097,622
09 Feb 20242.35002.37002.32002.32002.26554,393,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...